PBR
2017/11/01~2018/03/30
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
03/30 | 2,405 | 2,409 | 2,392 | 2,407 | -0.17% | 3,800 | 131億9473万 | -3.02% | - | 0.49 |
03/29 | 2,437 | 2,437 | 2,399 | 2,411 | -1.11% | 5,500 | 132億1666万 | -3.06% | - | 0.49 |
03/28 | 2,370 | 2,438 | 2,370 | 2,438 | -0.41% | 20,900 | 133億6467万 | -2.17% | - | 0.5 |
03/27 | 2,460 | 2,491 | 2,448 | 2,448 | -0.24% | 38,400 | 134億1949万 | -1.88% | - | 0.5 |
03/26 | 2,401 | 2,454 | 2,388 | 2,454 | +1.28% | 14,100 | 134億5238万 | -1.68% | - | 0.5 |
03/23 | 2,464 | 2,464 | 2,416 | 2,423 | -2.53% | 9,100 | 132億8244万 | -2.96% | - | 0.5 |
03/22 | 2,474 | 2,488 | 2,472 | 2,486 | +0.89% | 8,800 | 136億2779万 | -0.44% | - | 0.51 |
03/20 | 2,459 | 2,465 | 2,450 | 2,464 | +0.24% | 5,000 | 135億719万 | -1.2% | - | 0.51 |
03/19 | 2,471 | 2,474 | 2,454 | 2,458 | -0.24% | 7,000 | 134億7430万 | -1.32% | - | 0.5 |
03/16 | 2,481 | 2,485 | 2,462 | 2,464 | -0.73% | 19,800 | 135億719万 | -0.92% | - | 0.51 |
03/15 | 2,467 | 2,482 | 2,449 | 2,482 | +1.02% | 5,200 | 136億587万 | -0.08% | - | 0.51 |
03/14 | 2,444 | 2,457 | 2,431 | 2,457 | +0.45% | 3,100 | 134億6882万 | -0.89% | - | 0.5 |
03/13 | 2,452 | 2,452 | 2,433 | 2,446 | +0.53% | 4,500 | 134億852万 | -1.21% | - | 0.5 |
03/12 | 2,450 | 2,450 | 2,405 | 2,433 | +1.33% | 9,000 | 133億3726万 | -1.78% | - | 0.5 |
03/09 | 2,465 | 2,474 | 2,400 | 2,401 | -4.53% | 34,400 | 131億6184万 | -3.15% | - | 0.49 |
03/08 | 2,538 | 2,538 | 2,502 | 2,515 | -0.95% | 4,900 | 137億8677万 | +1.29% | - | 0.52 |
03/07 | 2,515 | 2,539 | 2,515 | 2,539 | +0.95% | 3,700 | 139億1833万 | +2.3% | - | 0.52 |
03/06 | 2,536 | 2,536 | 2,505 | 2,515 | -0.55% | 4,200 | 137億8677万 | +1.37% | - | 0.52 |
03/05 | 2,507 | 2,529 | 2,505 | 2,529 | -0.12% | 3,600 | 138億6351万 | +1.93% | - | 0.52 |
03/02 | 2,500 | 2,543 | 2,496 | 2,532 | -0.63% | 5,500 | 138億7996万 | +2.06% | - | 0.52 |
03/01 | 2,558 | 2,558 | 2,525 | 2,548 | -0.43% | 5,000 | 139億6767万 | +2.78% | - | 0.52 |
02/28 | 2,538 | 2,559 | 2,524 | 2,559 | +0.04% | 7,400 | 140億2797万 | +3.27% | - | 0.52 |
02/27 | 2,543 | 2,559 | 2,504 | 2,558 | +0.59% | 10,800 | 140億2249万 | +3.31% | - | 0.52 |
02/26 | 2,550 | 2,552 | 2,538 | 2,543 | 0% | 5,100 | 139億4026万 | +2.79% | - | 0.52 |
02/23 | 2,517 | 2,548 | 2,517 | 2,543 | +1.03% | 6,200 | 139億4026万 | +2.87% | - | 0.52 |
02/22 | 2,507 | 2,532 | 2,489 | 2,517 | -0.87% | 7,100 | 137億9773万 | +1.9% | - | 0.52 |
02/21 | 2,508 | 2,560 | 2,501 | 2,539 | +1.12% | 11,700 | 139億1833万 | +2.79% | - | 0.52 |
02/20 | 2,499 | 2,512 | 2,442 | 2,511 | +0.97% | 6,200 | 137億6484万 | +1.7% | - | 0.51 |
02/19 | 2,496 | 2,499 | 2,485 | 2,487 | +0.36% | 4,100 | 136億3328万 | +0.73% | - | 0.51 |
02/16 | 2,432 | 2,490 | 2,432 | 2,478 | +1.89% | 6,400 | 135億8394万 | +0.28% | - | 0.51 |
02/15 | 2,412 | 2,452 | 2,402 | 2,432 | +1.84% | 6,300 | 133億3178万 | -1.66% | - | 0.5 |
02/14 | 2,417 | 2,433 | 2,388 | 2,388 | -0.79% | 6,100 | 130億9058万 | -3.59% | - | 0.49 |
02/13 | 2,364 | 2,407 | 2,361 | 2,407 | +1.95% | 6,500 | 131億9473万 | -3.02% | - | 0.49 |
02/09 | 2,355 | 2,368 | 2,355 | 2,361 | -0.67% | 9,000 | 129億4257万 | -4.99% | - | 0.48 |
02/08 | 2,375 | 2,397 | 2,375 | 2,377 | +0.25% | 5,600 | 130億3028万 | -4.54% | - | 0.49 |
02/07 | 2,385 | 2,425 | 2,371 | 2,371 | 0% | 7,300 | 129億9739万 | -4.89% | - | 0.49 |
02/06 | 2,440 | 2,440 | 2,351 | 2,371 | -3.58% | 19,900 | 129億9739万 | -5.05% | - | 0.49 |
02/05 | 2,480 | 2,482 | 2,459 | 2,459 | -1.52% | 8,900 | 134億7979万 | -1.68% | - | 0.5 |
02/02 | 2,501 | 2,505 | 2,492 | 2,497 | -0.16% | 3,200 | 136億8809万 | -0.12% | - | 0.51 |
02/01 | 2,501 | 2,504 | 2,495 | 2,501 | +0.52% | 4,800 | 137億1002万 | +0.16% | - | 0.51 |
01/31 | 2,502 | 2,504 | 2,488 | 2,488 | -1.03% | 6,800 | 136億3876万 | -0.32% | - | 0.51 |
01/30 | 2,528 | 2,528 | 2,502 | 2,514 | -0.44% | 4,600 | 137億8129万 | +0.76% | - | 0.52 |
01/29 | 2,505 | 2,525 | 2,505 | 2,525 | +0.56% | 7,000 | 138億4159万 | +1.24% | - | 0.52 |
01/26 | 2,506 | 2,515 | 2,505 | 2,511 | +0.72% | 3,500 | 137億6484万 | +0.76% | - | 0.51 |
01/25 | 2,509 | 2,509 | 2,493 | 2,493 | -0.68% | 4,400 | 136億6617万 | +0.08% | - | 0.51 |
01/24 | 2,512 | 2,512 | 2,505 | 2,510 | -0.08% | 3,200 | 137億5936万 | +0.72% | - | 0.51 |
01/23 | 2,503 | 2,512 | 2,500 | 2,512 | +0.32% | 2,200 | 137億7032万 | +0.84% | - | 0.52 |
01/22 | 2,500 | 2,508 | 2,499 | 2,504 | -0.04% | 3,100 | 137億2647万 | +0.56% | - | 0.51 |
01/19 | 2,505 | 2,510 | 2,501 | 2,505 | +0.12% | 2,200 | 137億3195万 | +0.6% | - | 0.51 |
01/18 | 2,508 | 2,523 | 2,502 | 2,502 | -0.04% | 3,700 | 137億1550万 | +0.48% | - | 0.51 |
01/17 | 2,511 | 2,530 | 2,501 | 2,503 | -0.28% | 4,700 | 137億2099万 | +0.52% | - | 0.51 |
01/16 | 2,511 | 2,525 | 2,509 | 2,510 | -0.59% | 3,800 | 137億5936万 | +0.8% | - | 0.51 |
01/15 | 2,524 | 2,549 | 2,507 | 2,525 | +0.04% | 7,000 | 138億4159万 | +1.49% | - | 0.52 |
01/12 | 2,521 | 2,529 | 2,520 | 2,524 | -0.2% | 3,700 | 138億3610万 | +1.49% | - | 0.52 |
01/11 | 2,530 | 2,536 | 2,518 | 2,529 | -0.55% | 3,700 | 138億6351万 | +1.69% | - | 0.52 |
01/10 | 2,515 | 2,543 | 2,510 | 2,543 | +1.64% | 6,600 | 139億4026万 | +2.29% | - | 0.52 |
01/09 | 2,500 | 2,520 | 2,499 | 2,502 | +0.28% | 4,600 | 137億1550万 | +0.72% | - | 0.51 |
01/05 | 2,484 | 2,498 | 2,484 | 2,495 | +0.77% | 5,100 | 136億7713万 | +0.4% | - | 0.51 |
01/04 | 2,474 | 2,479 | 2,466 | 2,476 | +0.36% | 6,600 | 135億7298万 | -0.36% | - | 0.51 |
2017 |
12/29 | 2,454 | 2,474 | 2,454 | 2,467 | +0.28% | 3,500 | 135億2364万 | -0.76% | - | 0.51 |
12/28 | 2,466 | 2,467 | 2,457 | 2,460 | -0.16% | 3,900 | 134億8527万 | -1.17% | - | 0.5 |
12/27 | 2,445 | 2,464 | 2,441 | 2,464 | +1.32% | 3,100 | 135億719万 | -1.12% | - | 0.51 |
12/26 | 2,431 | 2,442 | 2,431 | 2,432 | -0.41% | 8,100 | 133億3178万 | -2.56% | - | 0.5 |
12/25 | 2,458 | 2,458 | 2,435 | 2,442 | -0.65% | 10,600 | 133億8659万 | -2.36% | - | 0.5 |
12/22 | 2,472 | 2,472 | 2,453 | 2,458 | -0.57% | 7,200 | 134億7430万 | -1.88% | - | 0.5 |
12/21 | 2,480 | 2,492 | 2,450 | 2,472 | -0.32% | 9,800 | 135億5105万 | -1.44% | - | 0.51 |
12/20 | 2,488 | 2,493 | 2,480 | 2,480 | -0.44% | 6,300 | 135億9490万 | -1.2% | - | 0.51 |
12/19 | 2,488 | 2,500 | 2,488 | 2,491 | +0.12% | 6,000 | 136億5520万 | -0.88% | - | 0.51 |
12/18 | 2,499 | 2,500 | 2,487 | 2,488 | -0.44% | 4,900 | 136億3876万 | -1.11% | - | 0.51 |
12/15 | 2,498 | 2,500 | 2,486 | 2,499 | +0.12% | 4,600 | 136億9906万 | -0.79% | - | 0.51 |
12/14 | 2,485 | 2,498 | 2,484 | 2,496 | +0.08% | 4,800 | 136億8261万 | -1.03% | - | 0.51 |
12/13 | 2,490 | 2,498 | 2,489 | 2,494 | -0.36% | 3,600 | 136億7165万 | -1.23% | - | 0.51 |
12/12 | 2,497 | 2,503 | 2,494 | 2,503 | +0.24% | 2,700 | 137億2099万 | -0.99% | - | 0.51 |
12/11 | 2,505 | 2,505 | 2,410 | 2,497 | -0.32% | 6,800 | 136億8809万 | -1.34% | - | 0.51 |
12/08 | 2,468 | 2,506 | 2,468 | 2,505 | +0.28% | 7,000 | 137億3195万 | -1.14% | - | 0.51 |
12/07 | 2,469 | 2,511 | 2,469 | 2,498 | +1.75% | 5,200 | 136億9358万 | -1.54% | - | 0.51 |
12/06 | 2,495 | 2,525 | 2,404 | 2,455 | -1.6% | 17,000 | 134億5786万 | -3.38% | - | 0.5 |
12/05 | 2,533 | 2,540 | 2,486 | 2,495 | -1.5% | 5,000 | 136億7713万 | -2% | - | 0.51 |
12/04 | 2,510 | 2,535 | 2,495 | 2,533 | +0.92% | 9,300 | 138億8544万 | -0.63% | - | 0.52 |
12/01 | 2,502 | 2,528 | 2,500 | 2,510 | +0.8% | 16,600 | 137億5936万 | -1.61% | - | 0.51 |
11/30 | 2,528 | 2,528 | 2,490 | 2,490 | -1.5% | 5,400 | 136億4972万 | -2.47% | - | 0.51 |
11/29 | 2,512 | 2,528 | 2,506 | 2,528 | +1.61% | 4,900 | 138億5803万 | -1.13% | - | 0.52 |
11/28 | 2,510 | 2,510 | 2,485 | 2,488 | -0.72% | 10,100 | 136億3876万 | -2.74% | - | 0.51 |
11/27 | 2,549 | 2,550 | 2,506 | 2,506 | -1.69% | 6,800 | 137億3743万 | -2.15% | - | 0.51 |
11/24 | 2,535 | 2,553 | 2,535 | 2,549 | +0.51% | 2,700 | 139億7315万 | -0.59% | - | 0.52 |
11/22 | 2,550 | 2,551 | 2,536 | 2,536 | -0.67% | 2,900 | 139億189万 | -1.09% | - | 0.52 |
11/21 | 2,550 | 2,567 | 2,550 | 2,553 | -0.31% | 4,000 | 139億9508万 | -0.43% | - | 0.52 |
11/20 | 2,534 | 2,570 | 2,534 | 2,561 | +1.07% | 4,500 | 140億3893万 | -0.12% | - | 0.53 |
11/17 | 2,510 | 2,534 | 2,510 | 2,534 | +0.24% | 5,100 | 138億9092万 | -1.17% | - | 0.52 |
11/16 | 2,505 | 2,536 | 2,505 | 2,528 | 0% | 5,500 | 138億5803万 | -1.48% | - | 0.52 |
11/15 | 2,545 | 2,549 | 2,521 | 2,528 | -1.06% | 4,900 | 138億5803万 | -1.56% | - | 0.52 |
11/14 | 2,570 | 2,577 | 2,538 | 2,555 | -0.85% | 5,600 | 140億604万 | -0.58% | - | 0.52 |
11/13 | 2,563 | 2,583 | 2,550 | 2,577 | +0.47% | 8,000 | 141億2664万 | +0.27% | - | 0.53 |
11/10 | 2,575 | 2,575 | 2,542 | 2,565 | -0.35% | 3,800 | 140億6086万 | -0.12% | - | 0.53 |
11/09 | 2,560 | 2,574 | 2,540 | 2,574 | +0.23% | 12,600 | 141億1019万 | +0.23% | - | 0.53 |
11/08 | 2,590 | 2,590 | 2,557 | 2,568 | -0.31% | 3,500 | 140億7730万 | 0% | - | 0.53 |
11/07 | 2,584 | 2,584 | 2,551 | 2,576 | +0.51% | 4,500 | 141億2116万 | +0.31% | - | 0.53 |
11/06 | 2,575 | 2,575 | 2,553 | 2,563 | -0.39% | 3,500 | 140億4989万 | -0.23% | - | 0.53 |
11/02 | 2,590 | 2,590 | 2,572 | 2,573 | -0.58% | 2,200 | 141億471万 | +0.12% | - | 0.53 |
11/01 | 2,591 | 2,591 | 2,578 | 2,588 | 0% | 7,300 | 141億8694万 | +0.7% | - | 0.53 |